Dark

IWM20261231C290
IWM Dec 31 2026 290.00 Call (IWM261231C00290000)
option OPRA

EOD

Sep 29, 2026

6.13-12.178%(-0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0800	6.1300	5.9800	6.1300	-12.178%	12	1,198	0.000%
2026-09-28	6.9800	6.9800	6.9800	6.9800	-13.721%	1	1,187	-12.178%
2026-09-23	9.6000	9.6000	8.0900	8.0900	-23.966%	27	1,187	-24.227%
2026-09-22	11.0000	11.0000	10.6400	10.6400	+7.366%	24	1,268	-42.387%
2026-09-21	10.2500	10.2500	9.7500	9.9100	+10.726%	233	1,292	-38.143%
2026-09-18	9.2600	9.2600	8.8100	8.9500	-14.681%	7	1,399	-31.508%
2026-09-17	11.3200	11.3200	10.4900	10.4900	+5.746%	5	1,400	-41.563%
2026-09-16	11.3800	11.3800	8.6900	9.9200	-6.679%	134	1,401	-38.206%
2026-09-15	11.0000	11.0000	10.2300	10.6300	-11.417%	81	1,382	-42.333%
2026-09-14	12.0000	12.0000	12.0000	12.0000	-5.437%	10	1,381	-48.917%
2026-09-11	13.6900	13.6900	12.6900	12.6900	+2.339%	1,070	1,381	-51.694%
2026-09-10	12.5800	13.0800	12.3200	12.4000	-8.957%	14	1,173	-50.565%
2026-09-09	13.6200	13.6200	13.6200	13.6200	-16.697%	2	1,173	-54.993%
2026-09-04	16.5700	17.0100	16.3500	16.3500	-1.089%	7	1,169	-62.508%
2026-09-03	16.5200	16.5300	16.5200	16.5300	+6.302%	20	1,169	-62.916%
2026-09-02	15.3100	15.5700	15.3100	15.5500	+6.071%	15	1,154	-60.579%
2026-09-01	14.5000	14.6600	14.4700	14.6600	-6.146%	10	1,158	-58.186%
2026-08-31	16.1300	16.1300	15.6200	15.6200	-12.542%	2	1,155	-60.755%
2026-08-28	19.2700	19.2700	17.6000	17.8600	-9.570%	13	1,156	-65.677%
2026-08-27	19.7500	19.7500	19.7500	19.7500	-1.790%	1	1,154	-68.962%
2026-08-26	20.1300	20.1500	20.1100	20.1100	-0.789%	7	1,153	-69.518%
2026-08-25	20.2700	20.2700	20.2700	20.2700	+1.706%	1	1,149	-69.758%
2026-08-24	20.1500	20.1500	19.8000	19.9300	-3.952%	4	1,148	-69.242%
2026-08-21	21.2600	21.2600	20.7500	20.7500	+5.010%	3	1,146	-70.458%
2026-08-20	19.7600	19.7600	19.7600	19.7600	-11.470%	2	1,143	-68.978%
2026-08-18	22.3200	22.3200	22.3200	22.3200	-12.881%	1	1,141	-72.536%
2026-08-14	24.8100	25.6200	24.7900	25.6200	+6.928%	4	1,141	-76.073%
2026-08-12	24.0300	24.1000	23.9600	23.9600	+19.442%	812	1,142	-74.416%
2026-08-03	20.0600	20.0600	20.0600	20.0600	+13.654%	1	345	-69.442%
2026-07-31	17.6500	17.6500	17.6500	17.6500	-6.614%	1	345	-65.269%
2026-07-30	17.0900	18.9000	17.0700	18.9000	-2.225%	5	344	-67.566%
2026-07-29	19.0600	19.3300	19.0600	19.3300	-1.125%	2	344	-68.288%
2026-07-24	19.5500	19.5500	19.5500	19.5500	+2.517%	1	342	-68.645%
2026-07-23	19.0700	19.0700	19.0700	19.0700	-26.399%	1	342	-67.855%
2026-07-06	25.6000	25.9200	25.6000	25.9100	-7.695%	4	341	-76.341%
2026-07-01	28.0700	28.0700	28.0700	28.0700	+3.924%	2	341	-78.162%
2026-06-30	27.0100	27.0100	27.0100	27.0100	+3.013%	1	343	-77.305%
2026-06-29	26.3300	26.3300	26.2200	26.2200	-3.497%	2	342	-76.621%
2026-06-25	27.1700	27.1700	27.1700	27.1700	+7.095%	1	342	-77.438%
2026-06-23	25.3700	25.3700	25.3700	25.3700	-3.316%	3	344	-75.838%
2026-06-22	26.4400	26.4400	25.8600	26.2400	+6.364%	7	347	-76.639%
2026-06-18	24.0600	24.7800	24.0300	24.6700	-2.297%	10	350	-75.152%
2026-06-17	25.2500	25.2500	25.2500	25.2500	+4.081%	1	350	-75.723%
2026-06-16	24.2600	24.2600	24.2600	24.2600	+0.748%	1	350	-74.732%
2026-06-12	24.2800	24.6700	24.0800	24.0800	+2.207%	3	350	-74.543%
2026-06-04	23.5600	23.5600	23.5600	23.5600	+1.771%	5	349	-73.981%
2026-06-02	23.1500	23.1500	23.1500	23.1500	+14.604%	4	344	-73.521%
2026-06-01	20.2000	20.2000	20.2000	20.2000	-5.563%	2	344	-69.653%
2026-05-29	21.3900	21.3900	21.3900	21.3900	-10.126%	1	344	-71.342%
2026-05-28	23.8000	23.8000	23.8000	23.8000	+22.997%	1	343	-74.244%
2026-05-22	19.3500	19.3500	19.3500	19.3500	+5.796%	5	343	-68.320%
2026-05-21	16.8200	18.2900	16.8200	18.2900	+12.415%	7	343	-66.484%
2026-05-20	14.7000	16.5400	14.7000	16.2700	+31.741%	83	343	-62.323%
2026-05-19	12.6000	12.6000	12.3200	12.3500	-14.057%	4	340	-50.364%
2026-05-18	14.6700	14.6700	14.0900	14.3700	-11.840%	3	340	-57.342%
2026-05-15	16.3000	16.3000	16.3000	16.3000	-6.268%	10	340	-62.393%
2026-05-12	18.0400	18.0500	17.3900	17.3900	-13.911%	10	339	-64.750%
2026-05-11	20.4000	20.4000	20.2000	20.2000	+3.061%	11	339	-69.653%
2026-05-08	19.5000	19.8500	19.5000	19.6000	-6.667%	32	340	-68.724%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+7.692%	10	339	-70.810%
2026-05-05	19.2000	19.5000	19.2000	19.5000	+24.680%	14	349	-68.564%
2026-04-30	14.4500	15.6400	14.4500	15.6400	-5.212%	22	345	-60.806%
2026-04-24	16.5000	16.5000	16.5000	16.5000	-2.367%	10	356	-62.848%
2026-04-21	16.9000	16.9000	16.9000	16.9000	-2.818%	2	357	-63.728%
2026-04-20	16.1500	17.3900	16.1500	17.3900	+0.462%	16	357	-64.750%
2026-04-17	15.3000	17.3100	15.3000	17.3100	+35.765%	5	342	-64.587%
2026-04-15	12.7500	12.7500	12.7500	12.7500	-1.848%	2	342	-51.922%
2026-04-14	12.9900	12.9900	12.9900	12.9900	+15.982%	1	352	-52.810%
2026-04-13	11.2000	11.2000	11.2000	11.2000	+6.667%	10	352	-45.268%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-1.408%	10	352	-41.619%
2026-04-08	10.7000	10.7000	10.6500	10.6500	+53.902%	21	362	-42.441%
2026-03-30	6.9200	6.9200	6.9200	6.9200	-11.282%	1	382	-11.416%
2026-03-19	7.8000	7.8000	7.8000	7.8000	-9.302%	1	381	-21.410%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-9.378%	10	381	-28.721%
2026-03-11	9.0000	9.6100	9.0000	9.4900	+20.127%	89	381	-35.406%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-10.227%	15	294	-22.405%
2026-03-06	8.8000	8.8000	8.8000	8.8000	-16.981%	15	329	-30.341%
2026-03-05	10.6000	10.6000	10.6000	10.6000	+6.000%	20	314	-42.170%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-5.123%	20	294	-38.700%
2026-03-02	10.5400	10.5400	10.5400	10.5400	-9.915%	1	274	-41.841%
2026-02-27	13.0800	13.0800	11.7000	11.7000	-8.665%	32	273	-47.607%
2026-02-11	13.8600	13.8700	12.8100	12.8100	-11.898%	62	272	-52.147%
2026-02-10	14.5400	14.5400	14.5400	14.5400	+9.653%	10	277	-57.840%
2026-02-06	13.2600	13.2600	13.2600	13.2600	-4.121%	8	277	-53.771%
2026-02-03	13.4900	13.8300	13.4900	13.8300	+14.015%	220	277	-55.676%
2026-02-02	12.1300	12.1300	12.0200	12.1300	+4.569%	69	196	-49.464%
2026-01-30	12.1000	12.1000	11.6000	11.6000	-4.527%	62	197	-47.155%
2026-01-29	12.1500	12.1500	12.1500	12.1500	-26.408%	50	215	-49.547%
2026-01-22	17.1800	17.1800	16.5100	16.5100	+21.308%	2	237	-62.871%
2026-01-20	13.3400	13.7000	13.2500	13.6100	-5.223%	163	236	-54.960%
2026-01-16	14.3600	14.3600	14.3600	14.3600	-1.644%	2	77	-57.312%
2026-01-15	14.6000	14.6000	14.6000	14.6000	+13.354%	2	77	-58.014%
2026-01-14	12.8100	12.8800	12.8100	12.8800	+3.787%	41	77	-52.407%
2026-01-13	12.8300	13.1000	12.4100	12.4100	-0.321%	74	57	-50.604%
2026-01-12	12.4000	12.5400	12.4000	12.4500	+36.813%	4	5	-50.763%
2026-01-05	9.1000	9.1000	9.1000	9.1000	0.000%	2	2	-32.637%